亿纬锂能(300014)股票信息
| 股票代码 | 300014 |
| 股票名称 | 亿纬锂能 |
| 最新价/元 | 48.78 |
| 涨跌额/元 | 8.13 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 48.78 |
| 卖出/元 | 0.00 |
| 昨收/元 | 40.65 |
| 今开/元 | 44.41 |
| 最高/元 | 48.78 |
| 最低/元 | 43.58 |
| 成交量/手 | 1017537.00 |
| 成交额/万 | 470236.06 |
| 股净值/元 | 24.64 |
| 市净率 | 2.80 |
| 总市值/万 | 9979029.46 |
| 流通值/万 | 9080078.20 |
| 换手率/% | 5.47 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
亿纬锂能(300014)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 44.41 | 48.78 | 8.13 | 20.00 | 1017537.00 | 470236.06 | 5.47 |
| 2024-09-27 | 35.60 | 40.65 | 5.71 | 16.34 | 792224.11 | 308732.14 | 4.26 |
| 2024-09-26 | 33.28 | 34.94 | 1.53 | 4.58 | 322806.16 | 109655.72 | 1.73 |
| 2024-09-25 | 34.40 | 33.41 | -0.39 | -1.15 | 344683.44 | 117767.93 | 1.85 |
| 2024-09-24 | 31.65 | 33.80 | 2.47 | 7.88 | 401399.41 | 131658.34 | 2.16 |
| 2024-09-23 | 31.57 | 31.33 | -0.32 | -1.01 | 128795.38 | 40610.64 | 0.69 |
| 2024-09-20 | 32.24 | 31.65 | -0.69 | -2.13 | 261688.95 | 81993.41 | 1.41 |
| 2024-09-19 | 32.72 | 32.34 | -0.14 | -0.43 | 211276.92 | 68704.69 | 1.14 |
| 2024-09-18 | 32.81 | 32.48 | -0.32 | -0.98 | 137647.46 | 44581.10 | 0.74 |
| 2024-09-13 | 33.60 | 32.80 | -1.04 | -3.07 | 157070.87 | 52017.39 | 0.84 |
| 2024-09-12 | 33.65 | 33.84 | 0.18 | 0.54 | 270366.04 | 92632.72 | 1.45 |
| 2024-09-11 | 32.40 | 33.66 | 1.30 | 4.02 | 291584.61 | 96910.33 | 1.57 |
| 2024-09-10 | 32.51 | 32.36 | -0.19 | -0.58 | 102354.20 | 33008.17 | 0.55 |
| 2024-09-09 | 32.53 | 32.55 | -0.31 | -0.94 | 115473.77 | 37529.60 | 0.62 |
| 2024-09-06 | 33.55 | 32.86 | -0.69 | -2.06 | 116019.14 | 38438.35 | 0.62 |
| 2024-09-05 | 33.42 | 33.55 | -0.01 | -0.03 | 148131.12 | 49900.42 | 0.80 |
| 2024-09-04 | 33.09 | 33.56 | 0.22 | 0.66 | 224446.75 | 75498.07 | 1.21 |
| 2024-09-03 | 32.36 | 33.34 | 0.78 | 2.40 | 177461.63 | 58858.38 | 0.95 |
| 2024-09-02 | 33.40 | 32.56 | -0.94 | -2.81 | 160337.24 | 52909.90 | 0.86 |
| 2024-08-30 | 32.23 | 33.50 | 1.14 | 3.52 | 290357.40 | 96758.02 | 1.56 |
| 2024-08-29 | 31.49 | 32.36 | 0.57 | 1.79 | 227912.38 | 73165.68 | 1.22 |
| 2024-08-28 | 31.82 | 31.79 | -0.18 | -0.56 | 140691.16 | 44431.79 | 0.76 |
| 2024-08-27 | 33.00 | 31.97 | -1.21 | -3.65 | 178342.20 | 57357.72 | 0.96 |
| 2024-08-26 | 32.50 | 33.18 | 0.72 | 2.22 | 260469.46 | 87591.94 | 1.40 |
| 2024-08-23 | 33.95 | 32.46 | -1.74 | -5.09 | 340633.53 | 111764.58 | 1.83 |
| 2024-08-22 | 35.23 | 34.20 | -1.02 | -2.90 | 223914.20 | 76776.52 | 1.20 |
| 2024-08-21 | 35.19 | 35.22 | -0.08 | -0.23 | 189327.27 | 66158.48 | 1.02 |
| 2024-08-20 | 35.88 | 35.30 | -0.68 | -1.89 | 164182.80 | 58324.67 | 0.88 |
| 2024-08-19 | 36.80 | 35.98 | -0.92 | -2.49 | 216570.22 | 79477.31 | 1.16 |
| 2024-08-16 | 37.78 | 36.90 | -0.88 | -2.33 | 112873.36 | 41981.83 | 0.61 |
| 2024-08-15 | 37.63 | 37.78 | 0.04 | 0.11 | 120565.45 | 45673.22 | 0.65 |
| 2024-08-14 | 37.70 | 37.74 | -0.19 | -0.50 | 146106.46 | 54973.80 | 0.78 |
| 2024-08-13 | 36.65 | 37.93 | 1.28 | 3.49 | 156990.37 | 58745.40 | 0.84 |
| 2024-08-12 | 37.17 | 36.65 | -0.32 | -0.87 | 77078.70 | 28287.62 | 0.41 |
| 2024-08-09 | 37.73 | 36.97 | -0.63 | -1.68 | 93104.76 | 34818.69 | 0.50 |
| 2024-08-08 | 37.95 | 37.60 | -0.47 | -1.24 | 111175.23 | 41837.92 | 0.60 |
| 2024-08-07 | 37.10 | 38.07 | 1.11 | 3.00 | 219312.21 | 83745.98 | 1.18 |
| 2024-08-06 | 36.90 | 36.96 | 0.42 | 1.15 | 94248.44 | 34731.26 | 0.51 |
| 2024-08-05 | 36.90 | 36.54 | -0.58 | -1.56 | 125802.44 | 46494.21 | 0.68 |
| 2024-08-02 | 37.63 | 37.12 | -0.58 | -1.54 | 109743.01 | 41020.28 | 0.59 |
| 2024-08-01 | 38.34 | 37.70 | -0.69 | -1.80 | 131554.08 | 49902.69 | 0.71 |
| 2024-07-31 | 37.11 | 38.39 | 1.32 | 3.56 | 170022.85 | 64542.14 | 0.91 |
| 2024-07-30 | 37.50 | 37.07 | -0.60 | -1.59 | 128124.64 | 47658.66 | 0.69 |
| 2024-07-29 | 39.25 | 37.67 | -1.83 | -4.63 | 216893.98 | 82156.05 | 1.17 |
| 2024-07-26 | 38.78 | 39.50 | 1.05 | 2.73 | 266827.39 | 106427.95 | 1.43 |
| 2024-07-25 | 37.98 | 38.45 | 0.61 | 1.61 | 134646.42 | 51698.42 | 0.72 |
| 2024-07-24 | 39.04 | 37.84 | -1.01 | -2.60 | 175716.55 | 67203.36 | 0.94 |
| 2024-07-23 | 40.00 | 38.85 | -1.16 | -2.90 | 170760.84 | 67702.90 | 0.92 |
| 2024-07-22 | 40.00 | 40.01 | 0.01 | 0.03 | 168189.05 | 67410.75 | 0.90 |
| 2024-07-19 | 39.45 | 40.00 | 0.18 | 0.45 | 181479.85 | 72307.47 | 0.97 |
| 2024-07-18 | 38.13 | 39.82 | 1.17 | 3.03 | 251783.59 | 98973.89 | 1.35 |
| 2024-07-17 | 38.43 | 38.65 | -0.13 | -0.34 | 173560.16 | 66626.56 | 0.93 |
| 2024-07-16 | 38.00 | 38.78 | 1.13 | 3.00 | 236466.92 | 91638.31 | 1.27 |
| 2024-07-15 | 37.69 | 37.65 | -0.32 | -0.84 | 143971.09 | 54451.84 | 0.77 |
| 2024-07-12 | 37.27 | 37.97 | 0.64 | 1.71 | 243400.36 | 92327.43 | 1.31 |
| 2024-07-11 | 35.88 | 37.33 | 2.09 | 5.93 | 307251.49 | 113093.41 | 1.65 |
| 2024-07-10 | 35.15 | 35.24 | -0.30 | -0.84 | 194753.37 | 69464.38 | 1.05 |
| 2024-07-09 | 36.22 | 35.54 | -0.70 | -1.93 | 279754.76 | 99352.34 | 1.50 |
| 2024-07-08 | 37.20 | 36.24 | -1.21 | -3.23 | 181295.31 | 66238.45 | 0.97 |
| 2024-07-05 | 37.71 | 37.45 | -0.35 | -0.93 | 112359.75 | 42143.96 | 0.60 |
| 2024-07-04 | 38.33 | 37.80 | -0.40 | -1.05 | 114648.86 | 43582.53 | 0.62 |
| 2024-07-03 | 38.57 | 38.20 | 0.27 | 0.71 | 175367.99 | 67609.84 | 0.94 |
| 2024-07-02 | 38.41 | 37.93 | -0.63 | -1.63 | 136941.22 | 52409.12 | 0.74 |
| 2024-07-01 | 39.37 | 38.56 | -1.36 | -3.41 | 314856.45 | 119811.92 | 1.69 |
| 2024-06-28 | 41.00 | 39.92 | -1.18 | -2.87 | 223931.19 | 90517.12 | 1.20 |
| 2024-06-27 | 40.89 | 41.10 | -0.03 | -0.07 | 142143.81 | 58422.23 | 0.76 |
| 2024-06-26 | 40.60 | 41.13 | 0.23 | 0.56 | 191913.12 | 78312.20 | 1.03 |
| 2024-06-25 | 41.69 | 40.90 | -1.05 | -2.50 | 184398.68 | 75949.93 | 0.99 |
| 2024-06-24 | 41.99 | 41.95 | 0.44 | 1.06 | 218943.52 | 91972.75 | 1.18 |
| 2024-06-21 | 42.09 | 41.51 | -0.56 | -1.33 | 146783.11 | 61061.08 | 0.79 |
| 2024-06-20 | 42.50 | 42.07 | -0.70 | -1.64 | 140273.66 | 59549.77 | 0.75 |
| 2024-06-19 | 43.20 | 42.77 | -0.07 | -0.16 | 184699.37 | 79470.89 | 0.99 |
| 2024-06-18 | 42.62 | 42.84 | -0.14 | -0.33 | 196543.21 | 84350.91 | 1.06 |
| 2024-06-17 | 40.11 | 42.98 | 2.48 | 6.12 | 413288.09 | 173782.50 | 2.22 |
| 2024-06-14 | 40.37 | 40.50 | 0.18 | 0.45 | 244579.33 | 98195.21 | 1.31 |
| 2024-06-13 | 40.82 | 40.32 | -0.43 | -1.06 | 218114.14 | 88992.16 | 1.17 |
| 2024-06-12 | 40.85 | 40.75 | -0.50 | -1.21 | 186486.83 | 75866.32 | 1.00 |
| 2024-06-11 | 40.93 | 41.25 | -0.04 | -0.10 | 202744.51 | 83273.97 | 1.09 |
| 2024-06-07 | 41.86 | 41.29 | -1.25 | -2.94 | 301150.64 | 125556.44 | 1.62 |
| 2024-06-06 | 43.06 | 42.54 | -0.06 | -0.14 | 338826.95 | 144874.11 | 1.82 |
| 2024-06-05 | 43.38 | 42.60 | -1.11 | -2.54 | 422085.22 | 182936.54 | 2.27 |
| 2024-06-04 | 41.55 | 43.71 | 2.93 | 7.19 | 661091.67 | 285966.46 | 3.55 |
| 2024-06-03 | 39.68 | 40.78 | 1.60 | 4.08 | 478653.53 | 193400.34 | 2.57 |
| 2024-05-31 | 38.20 | 39.18 | 0.73 | 1.90 | 356941.41 | 140433.85 | 1.92 |
| 2024-05-30 | 37.95 | 38.45 | 0.98 | 2.62 | 274723.29 | 104843.68 | 1.48 |
| 2024-05-29 | 36.65 | 37.47 | 1.12 | 3.08 | 376660.66 | 143591.00 | 2.02 |
| 2024-05-28 | 36.52 | 36.35 | -0.35 | -0.95 | 131013.73 | 48092.76 | 0.70 |
| 2024-05-27 | 36.98 | 36.70 | -0.25 | -0.68 | 136009.31 | 49626.06 | 0.73 |
| 2024-05-24 | 37.79 | 36.95 | -1.11 | -2.92 | 185395.27 | 69230.59 | 1.00 |
| 2024-05-23 | 38.67 | 38.06 | -0.90 | -2.31 | 188001.92 | 71865.99 | 1.01 |
| 2024-05-22 | 37.20 | 38.96 | 1.87 | 5.04 | 421519.98 | 162010.35 | 2.26 |
| 2024-05-21 | 37.18 | 37.09 | -0.08 | -0.22 | 153827.13 | 56990.58 | 0.83 |
| 2024-05-20 | 38.08 | 37.67 | -0.40 | -1.05 | 179650.45 | 67968.11 | 0.97 |
| 2024-05-17 | 37.40 | 38.07 | 0.47 | 1.25 | 173553.64 | 65371.17 | 0.93 |
| 2024-05-16 | 37.58 | 37.60 | 0.20 | 0.54 | 134347.88 | 50602.36 | 0.72 |
| 2024-05-15 | 37.88 | 37.40 | -0.21 | -0.56 | 140226.68 | 53274.39 | 0.75 |
| 2024-05-14 | 38.09 | 37.61 | -0.38 | -1.00 | 149396.79 | 56372.80 | 0.80 |
| 2024-05-13 | 38.19 | 37.99 | -0.96 | -2.47 | 174999.63 | 66649.35 | 0.94 |
| 2024-05-10 | 39.99 | 38.95 | -0.75 | -1.89 | 230912.81 | 90266.77 | 1.24 |
| 2024-05-09 | 39.85 | 39.70 | 2.09 | 5.56 | 519139.40 | 206263.70 | 2.79 |
日K线
周K线
月K线
